KissMeData/214680/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203500,9355576010,4030,4030,4030,4030,11802
20240220,203400,9355576010,4030,4030,4030,4030,0
20240220,203300,9355576010,4030,4030,4030,4030,0
20240220,203200,9355576010,4030,4030,4030,4030,0
20240220,203100,9355576010,4030,4030,4030,4030,0
20240220,203000,9355576010,4030,4030,4030,4030,0
20240220,202900,9355576010,4030,4030,4030,4030,0
20240220,202800,9355576010,4030,4030,4030,4030,0
20240220,202700,9355576010,4030,4030,4030,4030,0
20240220,202600,9355576010,4030,4030,4030,4030,0
20240220,202500,9355576010,4030,4030,4030,4030,0
20240220,202400,9355576010,4030,4030,4030,4030,0
20240220,202300,9355576010,4030,4030,4030,4030,0
20240220,202200,9355576010,4030,4030,4030,4030,0
20240220,202100,9355576010,4030,4030,4030,4030,0
20240220,202000,9355576010,4030,4030,4030,4030,0
20240220,201900,9355576010,4030,4030,4030,4030,0
20240220,201800,9355576010,4030,4030,4030,4030,0
20240220,201700,9355576010,4030,4030,4030,4030,0
20240220,201600,9355576010,4030,4030,4030,4030,0
20240220,201500,9355576010,4030,4030,4030,4030,0
20240220,201400,9355576010,4030,4030,4030,4030,0
20240220,201300,9355576010,4030,4030,4030,4030,0
20240220,201200,9355576010,4030,4030,4030,4030,0
20240220,201100,9355576010,4030,4030,4030,4030,0
20240220,201000,9355576010,4030,4030,4030,4030,0
20240220,200900,9355576010,4030,4030,4030,4030,0
20240220,200800,9355576010,4030,4030,4030,4030,0
20240220,200700,9355576010,4030,4030,4030,4030,0
20240220,200600,9355576010,4030,4030,4030,4030,0
20240220,200500,9355576010,4030,4030,4030,4030,11802
20240220,200400,9355576010,4030,4030,4030,4030,0
20240220,200300,9355576010,4030,4030,4030,4030,0
20240220,200200,9355576010,4030,4030,4030,4030,0
20240220,200100,9355576010,4030,4030,4030,4030,0
20240220,200000,9355576010,4030,4030,4030,4030,0
20240220,195900,9355576010,4030,4030,4030,4030,0
20240220,195800,9355576010,4030,4030,4030,4030,0
20240220,195700,9355576010,4030,4030,4030,4030,0
20240220,195600,9355576010,4030,4030,4030,4030,0
20240220,195500,9355576010,4030,4030,4030,4030,0
20240220,195400,9355576010,4030,4030,4030,4030,0
20240220,195300,9355576010,4030,4030,4030,4030,0
20240220,195200,9355576010,4030,4030,4030,4030,0
20240220,195100,9355576010,4030,4030,4030,4030,0
20240220,195000,9355576010,4030,4030,4030,4030,0
20240220,194900,9355576010,4030,4030,4030,4030,0
20240220,194800,9355576010,4030,4030,4030,4030,0
20240220,194700,9355576010,4030,4030,4030,4030,0
20240220,194600,9355576010,4030,4030,4030,4030,0
20240220,194500,9355576010,4030,4030,4030,4030,0
20240220,194400,9355576010,4030,4030,4030,4030,0
20240220,194300,9355576010,4030,4030,4030,4030,0
20240220,194200,9355576010,4030,4030,4030,4030,0
20240220,194100,9355576010,4030,4030,4030,4030,0
20240220,194000,9355576010,4030,4030,4030,4030,0
20240220,193900,9355576010,4030,4030,4030,4030,0
20240220,193800,9355576010,4030,4030,4030,4030,0
20240220,193700,9355576010,4030,4030,4030,4030,0
20240220,193600,9355576010,4030,4030,4030,4030,0
20240220,193500,9355576010,4030,4030,4030,4030,11802
20240220,193400,9355576010,4030,4030,4030,4030,0
20240220,193300,9355576010,4030,4030,4030,4030,0
20240220,193200,9355576010,4030,4030,4030,4030,0
20240220,193100,9355576010,4030,4030,4030,4030,0
20240220,193000,9355576010,4030,4030,4030,4030,0
20240220,192900,9355576010,4030,4030,4030,4030,0
20240220,192800,9355576010,4030,4030,4030,4030,0
20240220,192700,9355576010,4030,4030,4030,4030,0
20240220,192600,9355576010,4030,4030,4030,4030,0
20240220,192500,9355576010,4030,4030,4030,4030,0
20240220,192400,9355576010,4030,4030,4030,4030,0
20240220,192300,9355576010,4030,4030,4030,4030,0
20240220,192200,9355576010,4030,4030,4030,4030,0
20240220,192100,9355576010,4030,4030,4030,4030,0
20240220,192000,9355576010,4030,4030,4030,4030,0
20240220,191900,9355576010,4030,4030,4030,4030,0
20240220,191800,9355576010,4030,4030,4030,4030,0
20240220,191700,9355576010,4030,4030,4030,4030,0
20240220,191600,9355576010,4030,4030,4030,4030,0
20240220,191500,9355576010,4030,4030,4030,4030,0
20240220,191400,9355576010,4030,4030,4030,4030,0
20240220,191300,9355576010,4030,4030,4030,4030,0
20240220,191200,9355576010,4030,4030,4030,4030,0
20240220,191100,9355576010,4030,4030,4030,4030,0
20240220,191000,9355576010,4030,4030,4030,4030,0
20240220,190900,9355576010,4030,4030,4030,4030,0
20240220,190800,9355576010,4030,4030,4030,4030,0
20240220,190700,9355576010,4030,4030,4030,4030,0
20240220,190600,9355576010,4030,4030,4030,4030,0
20240220,190500,9355576010,4030,4030,4030,4030,11802
20240220,190400,9355576010,4030,4030,4030,4030,0
20240220,190300,9355576010,4030,4030,4030,4030,0
20240220,190200,9355576010,4030,4030,4030,4030,0
20240220,190100,9355576010,4030,4030,4030,4030,0
20240220,190000,9355576010,4030,4030,4030,4030,0
20240220,185900,9355576010,4030,4030,4030,4030,0
20240220,185800,9355576010,4030,4030,4030,4030,0
20240220,185700,9355576010,4030,4030,4030,4030,0
20240220,185600,9355576010,4030,4030,4030,4030,0
20240220,185500,9355576010,4030,4030,4030,4030,0
20240220,185400,9355576010,4030,4030,4030,4030,0
20240220,185300,9355576010,4030,4030,4030,4030,0
20240220,185200,9355576010,4030,4030,4030,4030,0
20240220,185100,9355576010,4030,4030,4030,4030,0
20240220,185000,9355576010,4030,4030,4030,4030,0
20240220,184900,9355576010,4030,4030,4030,4030,0
20240220,184800,9355576010,4030,4030,4030,4030,0
20240220,184700,9355576010,4030,4030,4030,4030,0
20240220,184600,9355576010,4030,4030,4030,4030,0
20240220,184500,9355576010,4030,4030,4030,4030,0
20240220,184400,9355576010,4030,4030,4030,4030,0
20240220,184300,9355576010,4030,4030,4030,4030,0
20240220,184200,9355576010,4030,4030,4030,4030,0
20240220,184100,9355576010,4030,4030,4030,4030,0
20240220,184000,9355576010,4030,4030,4030,4030,0
20240220,183900,9355576010,4030,4030,4030,4030,0
20240220,183800,9355576010,4030,4030,4030,4030,0
20240220,183700,9355576010,4030,4030,4030,4030,0
20240220,183600,9355576010,4030,4030,4030,4030,0
20240220,183500,9355576010,4030,4030,4030,4030,11802
20240220,183400,9355576010,4030,4030,4030,4030,0
20240220,183300,9355576010,4030,4030,4030,4030,0
20240220,183200,9355576010,4030,4030,4030,4030,0
20240220,183100,9355576010,4030,4030,4030,4030,0
20240220,183000,9355576010,4030,4030,4030,4030,0
20240220,182900,9355576010,4030,4030,4030,4030,0
20240220,182800,9355576010,4030,4030,4030,4030,0
20240220,182700,9355576010,4030,4030,4030,4030,0
20240220,182600,9355576010,4030,4030,4030,4030,0
20240220,182500,9355576010,4030,4030,4030,4030,0
20240220,182400,9355576010,4030,4030,4030,4030,0
20240220,182300,9355576010,4030,4030,4030,4030,0
20240220,182200,9355576010,4030,4030,4030,4030,0
20240220,182100,9355576010,4030,4030,4030,4030,0
20240220,182000,9355576010,4030,4030,4030,4030,0
20240220,181900,9355576010,4030,4030,4030,4030,0
20240220,181800,9355576010,4030,4030,4030,4030,0
20240220,181700,9355576010,4030,4030,4030,4030,0
20240220,181600,9355576010,4030,4030,4030,4030,0
20240220,181500,9355576010,4030,4030,4030,4030,0
20240220,181400,9355576010,4030,4030,4030,4030,0
20240220,181300,9355576010,4030,4030,4030,4030,0
20240220,181200,9355576010,4030,4030,4030,4030,0
20240220,181100,9355576010,4030,4030,4030,4030,0
20240220,181000,9355576010,4030,4030,4030,4030,0
20240220,180900,9355576010,4030,4030,4030,4030,0
20240220,180800,9355576010,4030,4030,4030,4030,0
20240220,180700,9355576010,4030,4030,4030,4030,0
20240220,180600,9355576010,4030,4030,4030,4030,0
20240220,180500,9355576010,4030,4030,4030,4030,11802
20240220,180400,9355576010,4030,4030,4030,4030,0
20240220,180300,9355576010,4030,4030,4030,4030,0
20240220,180200,9355576010,4030,4030,4030,4030,0
20240220,180100,9355576010,4030,4030,4030,4030,0
20240220,180000,9355576010,4030,4030,4030,4030,0
20240220,175900,9355576010,4030,4030,4030,4030,0
20240220,175800,9355576010,4030,4030,4030,4030,0
20240220,175700,9355576010,4030,4030,4030,4030,0
20240220,175600,9355576010,4030,4030,4030,4030,0
20240220,175500,9355576010,4030,4030,4030,4030,0
20240220,175400,9355576010,4030,4030,4030,4030,0
20240220,175300,9355576010,4030,4030,4030,4030,0
20240220,175200,9355576010,4030,4030,4030,4030,0
20240220,175100,9355576010,4030,4030,4030,4030,0
20240220,175000,9355576010,4030,4030,4030,4030,0
20240220,174900,9355576010,4030,4030,4030,4030,0
20240220,174800,9355576010,4030,4030,4030,4030,0
20240220,174700,9355576010,4030,4030,4030,4030,0
20240220,174600,9355576010,4030,4030,4030,4030,0
20240220,174500,9355576010,4030,4030,4030,4030,0
20240220,174400,9355576010,4030,4030,4030,4030,0
20240220,174300,9355576010,4030,4030,4030,4030,0
20240220,174200,9355576010,4030,4030,4030,4030,0
20240220,174100,9355576010,4030,4030,4030,4030,0
20240220,174000,9355576010,4030,4030,4030,4030,0
20240220,173900,9355576010,4030,4030,4030,4030,0
20240220,173800,9355576010,4030,4030,4030,4030,0
20240220,173700,9355576010,4030,4030,4030,4030,0
20240220,173600,9355576010,4030,4030,4030,4030,0
20240220,173500,9355576010,4030,4030,4030,4030,11802
20240220,173400,9355576010,4030,4030,4030,4030,0
20240220,173300,9355576010,4030,4030,4030,4030,0
20240220,173200,9355576010,4030,4030,4030,4030,0
20240220,173100,9355576010,4030,4030,4030,4030,0
20240220,173000,9355576010,4030,4030,4030,4030,0
20240220,172900,9355576010,4030,4030,4030,4030,0
20240220,172800,9355576010,4030,4030,4030,4030,0
20240220,172700,9355576010,4030,4030,4030,4030,0
20240220,172600,9355576010,4030,4030,4030,4030,0
20240220,172500,9355576010,4030,4030,4030,4030,0
20240220,172400,9355576010,4030,4030,4030,4030,0
20240220,172300,9355576010,4030,4030,4030,4030,0
20240220,172200,9355576010,4030,4030,4030,4030,0
20240220,172100,9355576010,4030,4030,4030,4030,0
20240220,172000,9355576010,4030,4030,4030,4030,0
20240220,171900,9355576010,4030,4030,4030,4030,0
20240220,171800,9355576010,4030,4030,4030,4030,0
20240220,171700,9355576010,4030,4030,4030,4030,0
20240220,171600,9355576010,4030,4030,4030,4030,0
20240220,171500,9355576010,4030,4030,4030,4030,0
20240220,171400,9355576010,4030,4030,4030,4030,0
20240220,171300,9355576010,4030,4030,4030,4030,0
20240220,171200,9355576010,4030,4030,4030,4030,0
20240220,171100,9355576010,4030,4030,4030,4030,0
20240220,171000,9355576010,4030,4030,4030,4030,0
20240220,170900,9355576010,4030,4030,4030,4030,0
20240220,170800,9355576010,4030,4030,4030,4030,0
20240220,170700,9355576010,4030,4030,4030,4030,0
20240220,170600,9355576010,4030,4030,4030,4030,0
20240220,170500,9355576010,4030,4030,4030,4030,11802
20240220,170400,9355576010,4030,4030,4030,4030,0
20240220,170300,9355576010,4030,4030,4030,4030,0
20240220,170200,9355576010,4030,4030,4030,4030,0
20240220,170100,9355576010,4030,4030,4030,4030,0
20240220,170000,9355576010,4030,4030,4030,4030,0
20240220,165900,9355576010,4030,4030,4030,4030,0
20240220,165800,9355576010,4030,4030,4030,4030,0
20240220,165700,9355576010,4030,4030,4030,4030,0
20240220,165600,9355576010,4030,4030,4030,4030,0
20240220,165500,9355576010,4030,4030,4030,4030,0
20240220,165400,9355576010,4030,4030,4030,4030,0
20240220,165300,9355576010,4030,4030,4030,4030,0
20240220,165200,9355576010,4030,4030,4030,4030,0
20240220,165100,9355576010,4030,4030,4030,4030,0
20240220,165000,9355576010,4030,4030,4030,4030,0
20240220,164900,9355576010,4030,4030,4030,4030,0
20240220,164800,9355576010,4030,4030,4030,4030,0
20240220,164700,9355576010,4030,4030,4030,4030,0
20240220,164600,9355576010,4030,4030,4030,4030,0
20240220,164500,9355576010,4030,4030,4030,4030,0
20240220,164400,9355576010,4030,4030,4030,4030,0
20240220,164300,9355576010,4030,4030,4030,4030,0
20240220,164200,9355576010,4030,4030,4030,4030,0
20240220,164100,9355576010,4030,4030,4030,4030,0
20240220,164000,9355576010,4030,4030,4030,4030,0
20240220,163900,9355576010,4030,4030,4030,4030,0
20240220,163800,9355576010,4030,4030,4030,4030,0
20240220,163700,9355576010,4030,4030,4030,4030,0
20240220,163600,9355576010,4030,4030,4030,4030,0
20240220,163500,9355576010,4030,4030,4030,4030,11802
20240220,163400,9355576010,4030,4030,4030,4030,0
20240220,163300,9355576010,4030,4030,4030,4030,0
20240220,163200,9355576010,4030,4030,4030,4030,0
20240220,163100,9355576010,4030,4030,4030,4030,0
20240220,163000,9355576010,4030,4030,4030,4030,0
20240220,162900,9355576010,4030,4030,4030,4030,0
20240220,162800,9355576010,4030,4030,4030,4030,0
20240220,162700,9355576010,4030,4030,4030,4030,0
20240220,162600,9355576010,4030,4030,4030,4030,0
20240220,162500,9355576010,4030,4030,4030,4030,0
20240220,162400,9355576010,4030,4030,4030,4030,0
20240220,162300,9355576010,4030,4030,4030,4030,0
20240220,162200,9355576010,4030,4030,4030,4030,0
20240220,162100,9355576010,4030,4030,4030,4030,0
20240220,162000,9355576010,4030,4030,4030,4030,0
20240220,161900,9355576010,4030,4030,4030,4030,0
20240220,161800,9355576010,4030,4030,4030,4030,0
20240220,161700,9355576010,4030,4030,4030,4030,0
20240220,161600,9355576010,4030,4030,4030,4030,0
20240220,161500,9355576010,4030,4030,4030,4030,0
20240220,161400,9355576010,4030,4030,4030,4030,0
20240220,161300,9355576010,4030,4030,4030,4030,0
20240220,161200,9355576010,4030,4030,4030,4030,0
20240220,161100,9355576010,4030,4030,4030,4030,0
20240220,161000,9355576010,4030,4030,4030,4030,0
20240220,160900,9355576010,4030,4030,4030,4030,0
20240220,160800,9355576010,4030,4030,4030,4030,0
20240220,160700,9355576010,4030,4030,4030,4030,0
20240220,160600,9355576010,4030,4030,4030,4030,0
20240220,160500,9355576010,4030,4030,4030,4030,11802
20240220,160400,9355576010,4030,4030,4030,4030,0
20240220,160300,9355576010,4030,4030,4030,4030,0
20240220,160200,9355576010,4030,4030,4030,4030,0
20240220,160100,9355576010,4030,4030,4030,4030,0
20240220,160000,9355576010,4030,4030,4030,4030,0
20240220,155900,9355576010,4030,4030,4030,4030,0
20240220,155800,9355576010,4030,4030,4030,4030,0
20240220,155700,9355576010,4030,4030,4030,4030,0
20240220,155600,9355576010,4030,4030,4030,4030,0
20240220,155500,9355576010,4030,4030,4030,4030,0
20240220,155400,9355576010,4030,4030,4030,4030,0
20240220,155300,9355576010,4030,4030,4030,4030,0
20240220,155200,9355576010,4030,4030,4030,4030,0
20240220,155100,9355576010,4030,4030,4030,4030,0
20240220,155000,9355576010,4030,4030,4030,4030,0
20240220,154900,9355576010,4030,4030,4030,4030,0
20240220,154800,9355576010,4030,4030,4030,4030,0
20240220,154700,9355576010,4030,4030,4030,4030,0
20240220,154600,9355576010,4030,4030,4030,4030,0
20240220,154500,9355576010,4030,4030,4030,4030,0
20240220,154400,9355576010,4030,4030,4030,4030,0
20240220,154300,9355576010,4030,4030,4030,4030,0
20240220,154200,9355576010,4030,4030,4030,4030,0
20240220,154100,9355576010,4030,4030,4030,4030,0
20240220,154000,9355576010,4030,4030,4030,4030,0
20240220,153900,9355576010,4030,4030,4030,4030,0
20240220,153800,9355576010,4030,4030,4030,4030,0
20240220,153700,9355576010,4030,4030,4030,4030,0
20240220,153600,9355576010,4030,4030,4030,4030,0
20240220,153500,9355576010,4030,4030,4030,4030,11802
20240220,153400,9355576010,4030,4030,4030,4030,0
20240220,153300,9355576010,4030,4030,4030,4030,0
20240220,153200,9355576010,4030,4030,4030,4030,0
20240220,153100,9355576010,4030,4030,4030,4030,0
20240220,153000,9355576010,4030,4030,4030,4030,11802
20240220,152900,9308013950,4035,4035,4035,4035,0
20240220,152800,9308013950,4035,4035,4035,4035,0
20240220,152700,9308013950,4035,4035,4035,4035,0
20240220,152600,9308013950,4035,4035,4035,4035,0
20240220,152500,9308013950,4035,4035,4035,4035,0
20240220,152400,9308013950,4035,4035,4035,4035,0
20240220,152300,9308013950,4035,4035,4035,4035,0
20240220,152200,9308013950,4035,4035,4035,4035,0
20240220,152100,9308013950,4035,4035,4035,4035,0
20240220,152000,9308013950,4035,4035,4035,4035,0
20240220,151900,9308013950,4035,4035,4035,4030,4205
20240220,151800,9291047535,4035,4030,4035,4030,1116
20240220,151700,9286547705,4035,4030,4035,4030,1407
20240220,151600,9280876395,4025,4030,4035,4025,420
20240220,151500,9279184765,4030,4020,4030,4020,3331
20240220,151400,9265784700,4020,4015,4020,4015,1055
20240220,151300,9261548600,4015,4020,4020,4010,4369
20240220,151200,9244014730,4015,4015,4020,4015,2978
20240220,151100,9232058045,4020,4020,4020,4015,757
20240220,151000,9229017850,4015,4015,4020,4010,556
20240220,150900,9226786065,4015,4015,4020,4010,4202
20240220,150800,9209917840,4015,4020,4020,4015,8253
20240220,150700,9176770385,4020,4020,4025,4020,4934
20240220,150600,9156933970,4025,4025,4025,4020,2116
20240220,150500,9148427395,4025,4025,4025,4020,5525
20240220,150400,9126206270,4025,4025,4030,4025,2151
20240220,150300,9117548140,4030,4030,4035,4025,2636
20240220,150200,9106932065,4030,4030,4030,4025,5014
20240220,150100,9086727805,4030,4025,4030,4025,3056
20240220,150000,9074423050,4025,4025,4030,4025,3785
20240220,145900,9059184885,4030,4030,4035,4030,411
20240220,145800,9057528520,4030,4035,4035,4025,1287
20240220,145700,9052342440,4035,4035,4035,4025,4073
20240220,145600,9035940575,4030,4035,4035,4025,5321
20240220,145500,9014506335,4035,4035,4035,4030,1255
20240220,145400,9009447410,4035,4030,4035,4030,2468
20240220,145300,8999490710,4035,4035,4035,4035,28
20240220,145200,8999377730,4030,4030,4035,4030,6943
20240220,145100,8971391670,4035,4040,4040,4030,876
20240220,145000,8967856945,4035,4040,4040,4035,364
20240220,144900,8966387700,4035,4040,4040,4035,2583
20240220,144800,8955959920,4035,4035,4040,4035,1559
20240220,144700,8949669350,4035,4035,4035,4030,3053
20240220,144600,8937362235,4040,4035,4040,4030,1424
20240220,144500,8931618015,4040,4040,4040,4035,41
20240220,144400,8931452525,4040,4035,4040,4035,40
20240220,144300,8931291120,4040,4040,4040,4035,4206
20240220,144200,8914318880,4040,4040,4040,4040,56
20240220,144100,8914092640,4040,4035,4040,4035,68
20240220,144000,8913818175,4040,4045,4045,4040,522
20240220,143900,8911709155,4045,4045,4045,4040,91
20240220,143800,8911341140,4045,4035,4045,4035,53
20240220,143700,8911127260,4045,4040,4045,4035,1783
20240220,143600,8903926690,4040,4045,4045,4040,2910
20240220,143500,8892157790,4040,4040,4040,4040,1376
20240220,143400,8886598750,4040,4040,4040,4040,950
20240220,143300,8882760750,4040,4040,4040,4040,20
20240220,143200,8882679950,4045,4045,4050,4045,1881
20240220,143100,8875070755,4045,4045,4050,4045,39
20240220,143000,8874912990,4035,4040,4040,4035,5713
20240220,142900,8851835545,4040,4035,4040,4035,682
20240220,142800,8849083350,4040,4035,4040,4035,134
20240220,142700,8848541995,4035,4035,4040,4035,353
20240220,142600,8847117075,4040,4040,4040,4035,278
20240220,142500,8845994670,4035,4035,4040,4035,4385
20240220,142400,8828282585,4040,4040,4040,4040,117
20240220,142300,8827809905,4040,4035,4040,4035,538
20240220,142200,8825639055,4040,4030,4040,4030,1482
20240220,142100,8819657985,4030,4030,4030,4030,4321
20240220,142000,8802244355,4035,4035,4035,4030,5447
20240220,141900,8780292895,4035,4035,4035,4030,3391
20240220,141800,8766612710,4035,4035,4040,4035,1345
20240220,141700,8761184495,4035,4035,4040,4035,2949
20240220,141600,8749284220,4035,4040,4040,4035,5821
20240220,141500,8725778505,4040,4045,4045,4040,6364
20240220,141400,8700049100,4050,4055,4055,4050,670
20240220,141300,8697335595,4050,4045,4055,4045,1321
20240220,141200,8691986025,4055,4050,4055,4050,3305
20240220,141100,8678600375,4055,4050,4055,4045,1296
20240220,141000,8673357365,4055,4055,4055,4050,585
20240220,140900,8670987940,4050,4050,4055,4050,1600
20240220,140800,8664505605,4050,4050,4055,4050,1231
20240220,140700,8659519595,4050,4045,4050,4045,863
20240220,140600,8656027755,4055,4045,4055,4045,2068
20240220,140500,8647662045,4050,4045,4050,4045,1709
20240220,140400,8640747370,4045,4050,4050,4045,1274
20240220,140300,8635587675,4050,4055,4055,4050,681
20240220,140200,8632829620,4055,4055,4055,4050,957
20240220,140100,8628949160,4055,4055,4055,4055,478
20240220,140000,8627010870,4050,4050,4050,4045,3196
20240220,135900,8614067135,4045,4050,4050,4045,1052
20240220,135800,8609810500,4050,4040,4050,4040,1717
20240220,135700,8602865925,4045,4050,4055,4040,14114
20240220,135600,8545755915,4050,4065,4065,4050,13007
20240220,135500,8493061955,4055,4060,4060,4055,2324
20240220,135400,8483628810,4060,4055,4060,4055,4313
20240220,135300,8466139335,4060,4060,4060,4060,696
20240220,135200,8463313575,4060,4060,4060,4055,1232
20240220,135100,8458317505,4060,4055,4060,4055,1429
20240220,135000,8452522535,4055,4050,4060,4050,761
20240220,134900,8449437915,4060,4055,4060,4055,2252
20240220,134800,8440301020,4050,4055,4060,4050,4676
20240220,134700,8421340390,4055,4055,4065,4055,5887
20240220,134600,8397449380,4060,4055,4065,4055,4530
20240220,134500,8379070670,4060,4065,4065,4055,17861
20240220,134400,8306544040,4070,4075,4075,4065,31045
20240220,134300,8180149100,4080,4080,4080,4075,1623
20240220,134200,8173534705,4085,4085,4085,4080,2135
20240220,134100,8164822840,4080,4080,4085,4080,601
20240220,134000,8162370755,4085,4080,4085,4080,7718
20240220,133900,8130881230,4085,4085,4090,4085,2769
20240220,133800,8119567735,4085,4085,4095,4085,1769
20240220,133700,8112338395,4085,4090,4095,4085,3004
20240220,133600,8100045725,4090,4090,4095,4090,2292
20240220,133500,8090666445,4090,4090,4090,4090,216
20240220,133400,8089783005,4085,4090,4095,4085,1064
20240220,133300,8085431305,4090,4090,4095,4085,2899
20240220,133200,8073579470,4090,4090,4095,4090,5143
20240220,133100,8052544585,4090,4095,4095,4090,365
20240220,133000,8051051480,4095,4095,4095,4090,702
20240220,132900,8048178290,4095,4095,4095,4095,1410
20240220,132800,8042404340,4100,4095,4100,4095,2357
20240220,132700,8032751925,4095,4095,4100,4095,4070
20240220,132600,8016081610,4095,4100,4100,4095,321
20240220,132500,8014765765,4100,4100,4100,4095,1896
20240220,132400,8006995965,4095,4100,4100,4095,330
20240220,132300,8005644120,4100,4095,4100,4095,6949
20240220,132200,7977158220,4100,4100,4100,4100,331
20240220,132100,7975801120,4100,4100,4100,4095,2902
20240220,132000,7963913020,4100,4100,4115,4100,39998
20240220,131900,7799883655,4095,4100,4100,4095,592
20240220,131800,7797459190,4095,4100,4100,4095,692
20240220,131700,7794624195,4100,4095,4100,4095,216
20240220,131600,7793738750,4100,4090,4100,4090,6395
20240220,131500,7767550150,4090,4095,4095,4090,283
20240220,131400,7766392425,4095,4095,4095,4095,1970
20240220,131300,7758325275,4095,4090,4095,4090,2059
20240220,131200,7749903920,4095,4095,4095,4095,5
20240220,131100,7749883445,4095,4095,4095,4095,11
20240220,131000,7749838400,4095,4095,4095,4090,403
20240220,130900,7748189655,4095,4090,4095,4090,1251
20240220,130800,7743070560,4090,4090,4095,4090,588
20240220,130700,7740664140,4095,4095,4095,4095,64
20240220,130600,7740402060,4095,4095,4095,4095,1
20240220,130500,7740397965,4090,4095,4095,4090,479
20240220,130400,7738438715,4095,4095,4095,4095,150
20240220,130300,7737824465,4095,4095,4095,4085,625
20240220,130200,7735270655,4095,4090,4095,4085,253
20240220,130100,7734235630,4095,4095,4095,4095,47
20240220,130000,7734043165,4085,4095,4095,4085,771
20240220,125900,7730892720,4095,4085,4095,4085,536
20240220,125800,7728701900,4085,4085,4085,4085,2401
20240220,125700,7718893815,4090,4090,4090,4090,1
20240220,125600,7718889725,4085,4085,4090,4085,456
20240220,125500,7717025690,4085,4090,4090,4085,86
20240220,125400,7716674375,4085,4090,4090,4085,184
20240220,125300,7715922595,4085,4090,4090,4085,1175
20240220,125200,7711122610,4085,4085,4085,4085,140
20240220,125100,7710550710,4090,4090,4090,4090,864
20240220,125000,7707016950,4090,4090,4090,4090,32
20240220,124900,7706886070,4080,4085,4090,4080,1383
20240220,124800,7701241010,4085,4085,4085,4085,155
20240220,124700,7700607835,4085,4090,4090,4085,339
20240220,124600,7699222015,4090,4090,4090,4090,182
20240220,124500,7698477635,4090,4090,4090,4080,633
20240220,124400,7695894975,4085,4090,4090,4085,1719
20240220,124300,7688872805,4090,4090,4090,4090,397
20240220,124200,7687249075,4085,4095,4095,4085,250
20240220,124100,7686226795,4090,4085,4090,4085,2108
20240220,124000,7677606060,4095,4095,4095,4090,311
20240220,123900,7676333865,4095,4085,4100,4080,9678
20240220,123800,7636781570,4090,4090,4095,4085,212
20240220,123700,7635914510,4095,4085,4095,4085,1196
20240220,123600,7631025340,4095,4080,4095,4080,21
20240220,123500,7630939645,4085,4090,4095,4085,452
20240220,123400,7629093090,4095,4090,4100,4090,1615
20240220,123300,7622479890,4090,4090,4090,4085,1074
20240220,123200,7618089050,4090,4090,4090,4080,2697
20240220,123100,7607083250,4090,4095,4095,4085,5926
20240220,123000,7582848350,4080,4095,4095,4080,5259
20240220,122900,7561368665,4095,4095,4095,4085,283
20240220,122800,7560210980,4095,4085,4095,4085,3428
20240220,122700,7546205400,4095,4085,4095,4080,4787
20240220,122600,7526649520,4085,4080,4085,4075,2217
20240220,122500,7517603870,4085,4080,4085,4080,2202
20240220,122400,7508619705,4080,4080,4080,4080,814
20240220,122300,7505298585,4085,4085,4085,4080,252
20240220,122200,7504270390,4080,4080,4085,4080,254
20240220,122100,7503234040,4085,4080,4085,4075,2457
20240220,122000,7493210730,4080,4085,4085,4080,1586
20240220,121900,7486736615,4085,4085,4085,4080,4334
20240220,121800,7469053230,4085,4085,4085,4085,635
20240220,121700,7466459255,4085,4085,4085,4085,215
20240220,121600,7465580980,4085,4085,4085,4080,671
20240220,121500,7462842950,4085,4085,4085,4080,5699
20240220,121400,7439589800,4085,4085,4085,4080,4104
20240220,121300,7422827460,4080,4080,4095,4080,1450
20240220,121200,7416907230,4095,4085,4095,4080,2690
20240220,121100,7405921460,4085,4095,4095,4085,4743
20240220,121000,7386532555,4095,4100,4105,4095,334
20240220,120900,7385164515,4110,4110,4110,4100,6432
20240220,120800,7358777535,4115,4095,4115,4095,7516
20240220,120700,7327961070,4090,4090,4095,4090,3396
20240220,120600,7314068170,4095,4095,4095,4095,151
20240220,120500,7313449825,4090,4100,4105,4090,3067
20240220,120400,7300879100,4100,4100,4105,4100,1943
20240220,120300,7292911975,4110,4105,4110,4100,1744
20240220,120200,7285752840,4105,4100,4105,4100,546
20240220,120100,7283513410,4105,4105,4105,4100,936
20240220,120000,7279671205,4110,4110,4110,4105,1810
20240220,115900,7272232795,4110,4110,4110,4110,196
20240220,115800,7271427235,4105,4100,4110,4100,297
20240220,115700,7270207770,4110,4110,4115,4100,3378
20240220,115600,7256326160,4110,4100,4110,4100,7044
20240220,115500,7227440995,4100,4100,4100,4100,301
20240220,115400,7226206895,4100,4095,4100,4095,3012
20240220,115300,7213859785,4095,4090,4095,4090,3575
20240220,115200,7199225105,4085,4085,4085,4080,6966
20240220,115100,7170775070,4080,4090,4090,4080,6862
20240220,115000,7142745450,4085,4090,4090,4085,475
20240220,114900,7140803965,4090,4090,4095,4090,1726
20240220,114800,7133744255,4090,4090,4095,4085,2614
20240220,114700,7123053640,4090,4090,4090,4085,778
20240220,114600,7119875205,4090,4095,4105,4090,5142
20240220,114500,7098840280,4105,4105,4105,4100,1115
20240220,114400,7094268710,4095,4100,4105,4095,2349
20240220,114300,7084642765,4105,4100,4105,4100,665
20240220,114200,7081916075,4100,4100,4100,4095,1018
20240220,114100,7077743545,4095,4105,4105,4095,1400
20240220,114000,7072003305,4105,4105,4105,4100,2482
20240220,113900,7061819905,4105,4100,4105,4100,650
20240220,113800,7059152405,4105,4105,4105,4100,419
20240220,113700,7057434305,4105,4105,4105,4100,1962
20240220,113600,7049387800,4105,4100,4105,4100,2723
20240220,113500,7038222350,4100,4100,4100,4095,3358
20240220,113400,7024470515,4100,4100,4105,4095,3608
20240220,113300,7009683005,4105,4110,4110,4100,1505
20240220,113200,7003506570,4110,4100,4110,4095,3192
20240220,113100,6990422015,4095,4105,4110,4095,23204
20240220,113000,6895309685,4105,4105,4115,4105,7356
20240220,112900,6865113290,4115,4110,4115,4105,2567
20240220,112800,6854573500,4110,4115,4115,4110,2726
20240220,112700,6843368120,4115,4115,4115,4110,2667
20240220,112600,6832406015,4115,4115,4120,4115,1666
20240220,112500,6825547575,4115,4110,4115,4110,650
20240220,112400,6822873915,4110,4110,4115,4105,18289
20240220,112300,6747711005,4115,4120,4120,4115,3666
20240220,112200,6732620075,4120,4115,4120,4115,673
20240220,112100,6729848350,4120,4115,4120,4115,2957
20240220,112000,6717674110,4120,4130,4130,4115,3553
20240220,111900,6703047985,4130,4130,4130,4115,2044
20240220,111800,6694619715,4130,4120,4130,4115,4526
20240220,111700,6675962305,4120,4115,4120,4110,4402
20240220,111600,6657860030,4120,4125,4125,4115,5512
20240220,111500,6635167040,4125,4125,4125,4120,1906
20240220,111400,6627308120,4125,4120,4125,4120,1032
20240220,111300,6623052375,4125,4125,4125,4115,5232
20240220,111200,6601499710,4130,4120,4130,4115,7530
20240220,111100,6570506340,4120,4135,4135,4120,1660
20240220,111000,6563665560,4120,4140,4140,4120,18563
20240220,110900,6487090130,4140,4140,4140,4130,3417
20240220,110800,6472966165,4140,4145,4145,4140,2564
20240220,110700,6462346450,4145,4145,4145,4140,519
20240220,110600,6460197090,4145,4150,4150,4140,911
20240220,110500,6456419490,4155,4150,4155,4140,2176
20240220,110400,6447392115,4150,4145,4150,4135,4563
20240220,110300,6428506280,4145,4145,4145,4140,2053
20240220,110200,6420002415,4145,4145,4145,4140,1763
20240220,110100,6412701655,4145,4140,4145,4140,1765
20240220,110000,6405391700,4135,4140,4140,4135,2679
20240220,105900,6394314030,4140,4130,4140,4130,2761
20240220,105800,6382901870,4135,4145,4145,4130,10294
20240220,105700,6340301775,4145,4155,4155,4145,17753
20240220,105600,6266628420,4150,4160,4160,4150,20981
20240220,105500,6179447965,4160,4160,4160,4155,3835
20240220,105400,6163499640,4160,4155,4160,4155,4959
20240220,105300,6142882695,4155,4155,4160,4155,1090
20240220,105200,6138350825,4160,4160,4160,4160,2593
20240220,105100,6127563945,4155,4160,4160,4155,580
20240220,105000,6125153370,4155,4160,4160,4155,2182
20240220,104900,6116080145,4160,4170,4170,4160,2510
20240220,104800,6105635570,4160,4170,4170,4155,1391
20240220,104700,6099846305,4170,4150,4170,4150,18042
20240220,104600,6024811305,4155,4155,4160,4155,6696
20240220,104500,5996989420,4155,4155,4160,4155,3395
20240220,104400,5982881205,4155,4160,4160,4155,3175
20240220,104300,5969689060,4160,4155,4160,4155,10831
20240220,104200,5924682395,4155,4160,4165,4155,4467
20240220,104100,5906100810,4165,4160,4165,4160,1977
20240220,104000,5897871075,4160,4160,4160,4155,567
20240220,103900,5895513385,4165,4170,4170,4160,3783
20240220,103800,5879774610,4170,4165,4170,4160,4158
20240220,103700,5862467620,4165,4160,4165,4155,4893
20240220,103600,5842130960,4160,4160,4160,4155,5227
20240220,103500,5820411010,4155,4165,4165,4155,6823
20240220,103400,5792052705,4160,4160,4165,4160,2183
20240220,103300,5782971420,4160,4155,4165,4155,3506
20240220,103200,5768386390,4155,4160,4165,4155,5868
20240220,103100,5743976895,4160,4160,4165,4160,4544
20240220,103000,5725071800,4165,4160,4165,4160,2869
20240220,102900,5713132435,4160,4165,4170,4155,18843
20240220,102800,5634701240,4170,4175,4180,4170,8765
20240220,102700,5598126750,4175,4175,4180,4175,2922
20240220,102600,5585924230,4180,4185,4185,4175,8870
20240220,102500,5548871660,4185,4180,4185,4175,10306
20240220,102400,5505798855,4180,4195,4200,4180,19053
20240220,102300,5425977000,4195,4200,4200,4180,10517
20240220,102200,5381958080,4190,4205,4210,4190,18224
20240220,102100,5305364140,4205,4185,4205,4180,55203
20240220,102000,5073901505,4185,4185,4190,4185,10502
20240220,101900,5029947585,4190,4190,4190,4185,6232
20240220,101800,5003851135,4190,4190,4195,4185,6856
20240220,101700,4975130800,4190,4190,4195,4185,6452
20240220,101600,4948095300,4190,4180,4190,4175,11835
20240220,101500,4898544580,4185,4180,4185,4175,7189
20240220,101400,4868497325,4180,4180,4185,4175,8266
20240220,101300,4833945750,4185,4185,4190,4180,14532
20240220,101200,4773141395,4185,4175,4185,4175,13074
20240220,101100,4718499955,4175,4155,4175,4155,8931
20240220,101000,4681315785,4155,4180,4180,4150,35017
20240220,100900,4535663225,4175,4190,4195,4170,62890
20240220,100800,4272567525,4190,4190,4195,4190,10574
20240220,100700,4228246490,4190,4185,4195,4185,8793
20240220,100600,4191421425,4185,4200,4205,4180,35432
20240220,100500,4042867575,4195,4200,4210,4195,36538
20240220,100400,3889393510,4200,4195,4200,4190,12629
20240220,100300,3836396245,4195,4200,4205,4180,48033
20240220,100200,3634898685,4200,4185,4220,4180,74428
20240220,100100,3322165435,4185,4185,4190,4175,29099
20240220,100000,3200497760,4190,4165,4200,4160,61598
20240220,095900,2942318535,4160,4150,4175,4150,28139
20240220,095800,2825302605,4150,4175,4190,4150,47177
20240220,095700,2628152505,4180,4135,4195,4135,93230
20240220,095600,2239172130,4135,4125,4135,4110,17625
20240220,095500,2166598875,4125,4155,4155,4120,29696
20240220,095400,2043774880,4155,4150,4165,4140,16833
20240220,095300,1973837575,4150,4130,4160,4130,13999
20240220,095200,1915813525,4120,4175,4180,4120,52110
20240220,095100,1699600675,4175,4180,4185,4165,40907
20240220,095000,1528793530,4180,4155,4185,4145,65736
20240220,094900,1254735020,4145,4155,4170,4125,51513
20240220,094800,1041254770,4160,4055,4160,4055,62057
20240220,094700,786170300,4060,4050,4060,4045,7215
20240220,094600,756927600,4055,4005,4055,4005,12514
20240220,094500,706523940,4005,4005,4010,4005,1991
20240220,094400,698547930,4005,4010,4010,4005,2576
20240220,094300,688230920,4010,4005,4010,4005,1783
20240220,094200,681082500,4010,4010,4010,4005,2507
20240220,094100,671029455,4010,4010,4010,3995,838
20240220,094000,667670620,4010,3995,4010,3995,3466
20240220,093900,653809235,4000,4000,4000,3990,7920
20240220,093800,622160075,4000,4000,4000,3995,1056
20240220,093700,617940950,4000,4015,4015,3995,7411
20240220,093600,588283405,4015,4010,4015,4005,1110
20240220,093500,583837750,4020,4020,4020,4020,0
20240220,093400,583837750,4020,4020,4020,4020,0
20240220,093300,583837750,4020,4005,4020,4000,6403
20240220,093200,558222575,4005,4020,4025,4005,3842
20240220,093100,542824810,4020,4020,4020,4020,2625
20240220,093000,532272310,4005,4020,4020,4005,113
20240220,092900,531819545,4020,4015,4025,4005,196
20240220,092800,531032230,4000,4010,4025,4000,2061
20240220,092700,522786820,4000,4010,4010,4000,13274
20240220,092600,469657050,4025,4025,4025,4010,3003
20240220,092500,457603365,4025,4010,4025,4010,1432
20240220,092400,451860730,4010,4020,4025,4010,3131
20240220,092300,439285380,4030,4015,4030,4015,1474
20240220,092200,433366400,4010,4010,4015,4010,3379
20240220,092100,419814120,4010,4000,4010,4000,4281
20240220,092000,402679900,4000,3995,4010,3995,2216
20240220,091900,393817900,3995,4000,4000,3995,5982
20240220,091800,369918415,3995,4005,4010,3995,14623
20240220,091700,311430175,4005,4010,4010,4005,4693
20240220,091600,292628415,4010,4015,4015,4005,6089
20240220,091500,268213735,4010,4015,4025,4010,2388
20240220,091400,258627635,4025,4040,4040,4010,6529
20240220,091300,232373550,4040,4040,4040,4030,750
20240220,091200,229351010,4040,4030,4040,4030,1900
20240220,091100,221689590,4030,4030,4040,4030,3746
20240220,091000,206592370,4025,4030,4040,4025,5460
20240220,090900,184593235,4030,4035,4045,4030,2499
20240220,090800,174511055,4045,4045,4050,4035,3239
20240220,090700,161428760,4045,4055,4060,4045,1427
20240220,090600,155652815,4060,4050,4060,4025,5136
20240220,090500,134909595,4045,4040,4050,4035,6657
20240220,090400,108008430,4040,4050,4050,4040,1688
20240220,090300,101181700,4050,4050,4065,4050,7158
20240220,090200,72186500,4050,4055,4055,4050,1448
20240220,090100,66320950,4055,4050,4060,4050,1350
20240220,090000,60849600,4040,4070,4070,4030,14690